Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2021	-0.80 / -1.97%	40.50	40.80	39.75	39.75	40.20	30.36	1,123,100
7/22/2021	+2.15 / +5.60%	38.10	40.55	38.10	40.55	39.76	30.97	2,124,400
7/21/2021	-0.40 / -1.03%	39.20	39.20	38.00	38.40	38.72	29.33	709,600
7/20/2021	+1.80 / +4.86%	37.00	38.80	36.50	38.80	37.68	29.64	1,117,000
7/19/2021	-1.40 / -3.65%	36.70	37.70	36.00	37.00	36.80	28.26	1,790,700
7/16/2021	-0.70 / -1.79%	39.00	39.20	38.30	38.40	38.69	29.33	703,300
7/15/2021	+1.05 / +2.76%	37.95	39.10	37.55	39.10	38.46	29.87	788,100
7/14/2021	-1.05 / -2.69%	39.20	39.50	37.30	38.05	38.34	29.06	695,100
7/13/2021	+1.95 / +5.25%	37.45	39.10	37.00	39.10	37.85	29.87	879,500
7/12/2021	-2.10 / -5.35%	39.00	39.00	36.55	37.15	37.22	28.38	2,614,900
7/9/2021	-1.05 / -2.61%	39.90	40.50	39.00	39.25	39.81	29.98	1,454,300
7/8/2021	-1.70 / -4.05%	41.90	41.90	39.80	40.30	40.64	30.78	1,076,900
7/7/2021	+1.60 / +3.96%	40.40	42.00	38.00	42.00	40.00	32.08	2,189,100
7/6/2021	-3.00 / -6.91%	43.10	43.50	40.40	40.40	42.17	30.86	2,771,100
7/5/2021	-1.60 / -3.56%	44.50	44.95	42.80	43.40	43.63	33.15	2,257,300
7/2/2021	-0.10 / -0.22%	45.00	45.95	45.00	45.00	45.35	34.37	1,319,500
7/1/2021	-0.40 / -0.88%	45.75	45.95	44.90	45.10	45.20	34.45	1,511,500
6/30/2021	+0.05 / +0.11%	45.45	46.50	45.40	45.50	45.91	34.76	1,656,400
6/29/2021	+0.45 / +1.00%	45.75	46.50	45.00	45.45	45.90	34.72	1,669,500
6/28/2021	+1.40 / +3.21%	43.60	45.15	43.60	45.00	44.34	34.37	1,650,300
6/25/2021	-1.20 / -2.68%	44.50	45.00	43.50	43.60	43.94	33.30	2,553,600
6/24/2021	-1.20 / -2.61%	46.30	46.50	44.80	44.80	45.52	34.22	933,200
6/23/2021	+0.15 / +0.33%	46.00	46.50	43.00	46.00	45.61	35.14	1,864,900
6/22/2021	+0.20 / +0.44%	45.70	46.60	45.10	45.85	45.93	35.02	2,021,600
6/21/2021	-1.45 / -3.08%	46.90	47.15	45.60	45.65	46.32	34.87	1,835,600
6/18/2021	-0.40 / -0.84%	47.50	47.95	46.80	47.10	47.20	35.98	1,790,600
6/17/2021	+2.10 / +4.63%	45.40	48.00	44.80	47.50	46.72	36.28	3,429,200
6/16/2021	-0.10 / -0.22%	45.50	46.30	45.00	45.40	45.62	34.68	1,757,300
6/15/2021	+0.90 / +2.02%	44.60	46.30	44.60	45.50	45.64	34.76	3,016,900
6/14/2021	+0.40 / +0.90%	44.40	45.10	43.80	44.60	44.62	34.07	2,340,600

<<Previous 30 days Next 30 days>>

VHC News

21/11	VHC: Record date for the 2024 cash dividend payment
07/11	VHC: Plan for the 1st cash dividend payment in 2024
07/11	VHC: Transferring ESOP shares
05/11	VHC: Report Insider Transaction
01/11	VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty

More News

Related Companies

	Volume	Price	Change
AAM	1,400	7.00	1.45%
ABT	0	39.55	0.00%
ACL	25,000	11.55	2.21%
AGF	0	2.50	0.00%
ANV	413,300	17.90	1.13%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	2,993,300	24.45	0.20%